Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	529,000
Sep 18, 2025	2.30	2.33	2.25	2.28	2.28	-	2,314,000
Sep 17, 2025	2.27	2.29	2.23	2.28	2.28	0.44%	2,530,500
Sep 16, 2025	2.28	2.29	2.25	2.27	2.27	-	1,331,500
Sep 15, 2025	2.32	2.33	2.26	2.27	2.27	-2.16%	1,357,000
Sep 12, 2025	2.32	2.33	2.27	2.32	2.32	0.43%	4,575,500
Sep 11, 2025	2.37	2.39	2.30	2.31	2.31	-2.53%	3,634,500
Sep 10, 2025	2.40	2.41	2.37	2.37	2.37	-3.27%	1,857,500
Sep 9, 2025	2.43	2.46	2.41	2.45	2.39	0.41%	1,559,000
Sep 8, 2025	2.45	2.46	2.43	2.44	2.38	-0.41%	1,855,500
Sep 5, 2025	2.40	2.48	2.40	2.45	2.39	2.08%	2,476,000
Sep 4, 2025	2.46	2.47	2.39	2.40	2.34	-2.83%	2,833,500
Sep 3, 2025	2.45	2.48	2.44	2.47	2.41	2.07%	1,306,500
Sep 2, 2025	2.50	2.50	2.41	2.42	2.36	-3.20%	2,702,000
Sep 1, 2025	2.51	2.51	2.43	2.50	2.44	-0.40%	2,908,500
Aug 29, 2025	2.50	2.51	2.43	2.51	2.45	0.40%	4,821,000
Aug 28, 2025	2.48	2.50	2.43	2.50	2.44	0.81%	2,565,000
Aug 27, 2025	2.53	2.55	2.48	2.48	2.42	-1.98%	2,243,500
Aug 26, 2025	2.55	2.55	2.52	2.53	2.47	-0.78%	1,381,000
Aug 25, 2025	2.53	2.56	2.50	2.55	2.49	0.79%	2,863,500
Aug 22, 2025	2.50	2.54	2.48	2.53	2.47	1.20%	2,116,500
Aug 21, 2025	2.49	2.53	2.49	2.50	2.44	0.40%	1,332,000
Aug 20, 2025	2.53	2.54	2.46	2.49	2.43	-1.97%	1,864,500
Aug 19, 2025	2.55	2.58	2.50	2.54	2.48	1.20%	1,951,500
Aug 18, 2025	2.42	2.55	2.42	2.51	2.45	2.87%	3,071,500
Aug 15, 2025	2.40	2.51	2.40	2.44	2.38	1.67%	5,139,500
Aug 14, 2025	2.46	2.47	2.39	2.40	2.34	-2.44%	4,177,500
Aug 13, 2025	2.48	2.48	2.44	2.46	2.40	0.82%	3,208,500
Aug 12, 2025	2.54	2.54	2.43	2.44	2.38	-3.94%	4,522,600
Aug 11, 2025	2.57	2.57	2.49	2.54	2.48	-0.78%	2,719,000
Aug 8, 2025	2.60	2.60	2.54	2.56	2.50	-1.54%	3,151,000
Aug 7, 2025	2.60	2.61	2.56	2.60	2.54	-1.14%	3,669,500
Aug 6, 2025	2.73	2.73	2.58	2.63	2.57	-3.66%	5,806,500
Aug 5, 2025	2.70	2.73	2.64	2.73	2.67	1.87%	5,144,000
Aug 4, 2025	2.66	2.73	2.66	2.68	2.62	1.13%	3,093,500
Aug 1, 2025	2.74	2.74	2.62	2.65	2.59	-3.28%	6,226,500
Jul 31, 2025	2.80	2.80	2.70	2.74	2.68	-2.14%	5,211,500
Jul 30, 2025	2.80	2.85	2.73	2.80	2.73	-	6,188,100
Jul 29, 2025	2.88	2.88	2.76	2.80	2.73	-1.75%	4,280,000
Jul 28, 2025	2.82	2.94	2.78	2.85	2.78	4.01%	8,190,500
Jul 25, 2025	2.88	2.89	2.73	2.74	2.68	-3.18%	5,352,000
Jul 24, 2025	2.94	3.00	2.79	2.83	2.76	-0.70%	10,820,000
Jul 23, 2025	2.74	2.88	2.71	2.85	2.78	2.89%	5,480,500
Jul 22, 2025	2.77	2.80	2.73	2.77	2.71	-	1,816,000
Jul 21, 2025	2.74	2.79	2.72	2.77	2.71	1.84%	3,796,500
Jul 18, 2025	2.81	2.84	2.71	2.72	2.66	-3.20%	2,761,500
Jul 17, 2025	2.62	2.83	2.62	2.81	2.74	6.84%	9,265,000
Jul 16, 2025	2.61	2.67	2.61	2.63	2.57	0.77%	1,486,000
Jul 15, 2025	2.66	2.67	2.60	2.61	2.55	-1.14%	1,603,500
Jul 14, 2025	2.59	2.64	2.54	2.64	2.58	1.93%	4,033,000